| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 21.58 | 22.03 | 21.4 | 21.63 | 21.63 | +0.05 (+0.23%) | 230,726 |
| 5 Dec 2011 | USD | 21.21 | 21.79 | 20.96 | 21.58 | 21.58 | +0.83 (+4%) | 311,890 |
| 2 Dec 2011 | USD | 20.99 | 21.48 | 20.64 | 20.75 | 20.75 | +0.12 (+0.58%) | 203,228 |
| 1 Dec 2011 | USD | 20.28 | 21 | 20.19 | 20.63 | 20.63 | +0.33 (+1.63%) | 382,002 |
| 30 Nov 2011 | USD | 19.46 | 20.5 | 19.46 | 20.3 | 20.3 | +1.46 (+7.75%) | 676,136 |
| 29 Nov 2011 | USD | 18.47 | 18.92 | 18.2 | 18.84 | 18.84 | +0.41 (+2.22%) | 431,412 |
| 28 Nov 2011 | USD | 18.23 | 18.9 | 18.14 | 18.43 | 18.43 | +0.93 (+5.31%) | 437,449 |
| 25 Nov 2011 | USD | 17.24 | 17.72 | 17.24 | 17.5 | 17.5 | +0.13 (+0.75%) | 156,745 |
| 24 Nov 2011 | USD | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 18 | 18.17 | 17.08 | 17.37 | 17.37 | -0.93 (-5.08%) | 329,417 |
| 22 Nov 2011 | USD | 18.42 | 18.8081 | 18.1 | 18.3 | 18.3 | -0.24 (-1.29%) | 160,855 |
| 21 Nov 2011 | USD | 18.78 | 18.845 | 18.37 | 18.54 | 18.54 | -0.65 (-3.39%) | 260,788 |
| 18 Nov 2011 | USD | 19 | 19.3 | 18.89 | 19.19 | 19.19 | +0.27 (+1.43%) | 195,024 |
| 17 Nov 2011 | USD | 19.12 | 19.3699 | 18.76 | 18.92 | 18.92 | -0.18 (-0.94%) | 301,166 |
| 16 Nov 2011 | USD | 19.43 | 19.71 | 19.02 | 19.1 | 19.1 | -0.64 (-3.24%) | 242,517 |
| 15 Nov 2011 | USD | 19.34 | 19.88 | 19.07 | 19.74 | 19.74 | +0.23 (+1.18%) | 206,938 |
| 14 Nov 2011 | USD | 19.69 | 20.01 | 19.41 | 19.51 | 19.51 | -0.33 (-1.66%) | 174,946 |
| 11 Nov 2011 | USD | 19.6 | 20.34 | 19.52 | 19.84 | 19.84 | +0.52 (+2.69%) | 173,907 |
| 10 Nov 2011 | USD | 19.36 | 19.76 | 19.05 | 19.32 | 19.32 | +0.37 (+1.95%) | 160,637 |
| 9 Nov 2011 | USD | 19.22 | 19.46 | 18.92 | 18.95 | 18.95 | -0.93 (-4.68%) | 425,531 |
| 8 Nov 2011 | USD | 19.56 | 19.94 | 18.9 | 19.88 | 19.88 | +0.48 (+2.47%) | 222,284 |
| 7 Nov 2011 | USD | 19.15 | 19.43 | 18.925 | 19.4 | 19.4 | +0.2 (+1.04%) | 370,757 |
| 4 Nov 2011 | USD | 18.7 | 19.44 | 18.61 | 19.2 | 19.2 | +0.17 (+0.89%) | 363,437 |
| 3 Nov 2011 | USD | 19.07 | 19.46 | 18.41 | 19.03 | 19.03 | +0.03 (+0.16%) | 396,742 |
| 2 Nov 2011 | USD | 18.6 | 19.06 | 18.42 | 19 | 19 | +0.82 (+4.51%) | 362,460 |
| 1 Nov 2011 | USD | 19.08 | 19.1 | 17.78 | 18.18 | 18.18 | -1.62 (-8.18%) | 526,278 |
| 31 Oct 2011 | USD | 20.02 | 20.45 | 19.78 | 19.8 | 19.8 | -0.64 (-3.13%) | 201,352 |
| 28 Oct 2011 | USD | 20.79 | 21.01 | 20.14 | 20.44 | 20.44 | -0.41 (-1.97%) | 311,569 |
| 27 Oct 2011 | USD | 21.75 | 22.18 | 20.77 | 20.85 | 20.85 | -0.1 (-0.48%) | 735,602 |
| 26 Oct 2011 | USD | 20.44 | 21.27 | 20.07 | 20.95 | 20.95 | +0.82 (+4.07%) | 665,885 |
